Taiwan IC Packaging historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	11.900	12.150	11.800	11.950	11.950	301,000
2023-05-19	12.000	12.000	11.800	11.900	11.900	191,000
2023-05-18	11.900	12.000	11.800	11.900	11.900	206,000
2023-05-17	11.800	11.950	11.750	11.900	11.900	195,000
2023-05-16	11.700	11.850	11.700	11.800	11.800	241,000
2023-05-15	11.750	11.800	11.500	11.600	11.600	230,000
2023-05-12	11.650	11.850	11.600	11.650	11.650	273,000
2023-05-11	12.100	12.100	11.650	11.650	11.650	451,000
2023-05-10	12.000	12.200	12.000	12.050	12.050	205,000
2023-05-09	12.650	12.650	12.050	12.050	12.050	625,000
2023-05-08	12.750	13.000	12.650	12.650	12.650	153,000
2023-05-05	12.800	12.800	12.600	12.700	12.700	230,000
2023-05-04	12.750	13.000	12.650	12.800	12.800	227,000
2023-05-03	12.500	13.100	12.350	12.800	12.800	1,298,000
2023-05-02	12.350	12.600	12.250	12.600	12.600	402,000
2023-04-28	12.150	12.350	12.150	12.250	12.250	201,000
2023-04-27	12.050	12.500	11.950	12.100	12.100	261,000
2023-04-26	11.900	12.100	11.850	12.050	12.050	279,000
2023-04-25	12.550	12.550	11.900	11.900	11.900	812,000
2023-04-24	12.450	12.800	12.400	12.550	12.550	280,000
2023-04-21	13.000	13.000	12.500	12.500	12.500	649,000
2023-04-20	13.000	13.450	12.850	13.000	13.000	1,189,000
2023-04-19	13.100	13.250	12.950	12.950	12.950	673,000
2023-04-18	13.150	13.300	12.950	13.150	13.150	1,219,000
2023-04-17	12.500	13.300	12.500	13.150	13.150	2,114,000
2023-04-14	12.400	12.850	12.400	12.450	12.450	869,000
2023-04-13	12.450	12.450	12.250	12.250	12.250	255,000
2023-04-12	12.300	12.450	12.200	12.450	12.450	272,000
2023-04-11	12.200	12.300	12.100	12.300	12.300	264,000
2023-04-10	12.100	12.250	12.000	12.050	12.050	414,000
2023-04-07	12.150	12.150	12.050	12.100	12.100	139,000
2023-04-06	12.200	12.300	12.050	12.100	12.100	209,000
2023-03-31	12.300	12.350	12.150	12.200	12.200	240,000
2023-03-30	12.200	12.250	12.100	12.200	12.200	206,000
2023-03-29	12.300	12.400	12.050	12.150	12.150	368,000
2023-03-28	12.550	12.650	12.200	12.250	12.250	304,000
2023-03-27	12.200	12.650	12.200	12.550	12.550	827,000
2023-03-24	12.050	12.300	12.050	12.250	12.250	296,000
2023-03-23	12.000	12.300	11.950	12.100	12.100	364,000
2023-03-22	12.250	12.250	12.000	12.050	12.050	361,000
2023-03-21	11.700	12.350	11.700	12.050	12.050	677,000
2023-03-20	11.700	11.800	11.550	11.550	11.550	548,000
2023-03-17	11.800	11.850	11.750	11.850	11.850	116,000
2023-03-16	11.700	11.750	11.600	11.750	11.750	210,000
2023-03-15	11.900	12.100	11.800	11.850	11.850	305,000
2023-03-14	11.850	12.000	11.850	12.000	12.000	199,000
2023-03-13	12.100	12.150	11.850	12.000	12.000	395,000
2023-03-10	12.600	12.600	12.200	12.300	12.300	395,000
2023-03-09	12.850	12.850	12.600	12.650	12.650	338,000
2023-03-08	12.750	12.850	12.600	12.800	12.800	273,000
2023-03-07	12.500	13.000	12.400	12.800	12.800	665,000
2023-03-06	12.800	13.000	12.500	12.600	12.600	1,107,000
2023-03-03	12.150	12.600	12.150	12.500	12.500	1,351,000
2023-03-02	11.950	12.050	11.900	12.050	12.050	236,000
2023-03-01	12.100	12.100	11.900	11.950	11.950	149,000
2023-02-24	12.050	12.100	11.850	12.000	12.000	276,000
2023-02-23	12.050	12.100	12.000	12.050	12.050	261,000
2023-02-22	12.000	12.000	11.800	12.000	12.000	214,000
2023-02-21	12.100	12.150	12.000	12.050	12.050	206,000
2023-02-20	12.050	12.100	12.000	12.050	12.050	288,000

← NewerPage 15 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-09-07	0.4802 TWD
2022-09-07	0.9580 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.